We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.891265597148 | 561 | 572 | 560 | 126294 | 565.51619794 | DE |
| 4 | -32 | -5.35117056856 | 598 | 599 | 551 | 200593 | 568.49806271 | DE |
| 12 | -69 | -10.8661417323 | 635 | 651 | 551 | 153070 | 593.12301152 | DE |
| 26 | -1 | -0.176366843034 | 567 | 665 | 551 | 149872 | 605.34261766 | DE |
| 52 | -5 | -0.875656742557 | 571 | 665 | 510 | 169548 | 571.50717816 | DE |
| 156 | -292 | -34.0326340326 | 858 | 954 | 509 | 163704 | 648.41933767 | DE |
| 260 | 251 | 79.6825396825 | 315 | 954 | 234 | 211077 | 657.98974152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 566 | 1 | 0.18 | 570 | 570 | 563 | 154032 |
| 1726677000 | 565 | 1 | 0.18 | 567 | 569 | 564 | 105278 |
| 1726590600 | 564 | -2 | -0.35 | 570 | 572 | 564 | 100114 |
| 1726504200 | 566 | 0 | 0.00 | 563 | 566 | 560 | 90444 |
| 1726245000 | 566 | 3 | 0.53 | 561 | 568 | 560 | 181601 |
| 1726158600 | 563 | 6 | 1.08 | 564 | 565 | 563 | 108595 |
| 1726072200 | 557 | -1 | -0.18 | 555 | 561 | 551 | 313919 |
| 1725985800 | 558 | -2 | -0.36 | 558 | 559 | 556 | 585579 |
| 1725899400 | 560 | 4 | 0.72 | 558 | 563 | 557 | 435337 |
| 1725640200 | 556 | -12 | -2.11 | 566 | 566 | 556 | 176392 |
| 1725553800 | 568 | -4 | -0.70 | 564 | 570 | 564 | 201921 |
| 1725467400 | 572 | -1 | -0.17 | 569 | 572 | 567 | 206681 |
| 1725381000 | 573 | -4 | -0.69 | 576 | 577 | 573 | 156981 |
| 1725294600 | 577 | -3 | -0.52 | 577 | 580 | 577 | 154918 |
| 1725035400 | 580 | 3 | 0.52 | 581 | 582 | 580 | 220602 |
| 1724949000 | 577 | -4 | -0.69 | 585 | 586 | 577 | 98402 |
| 1724862600 | 581 | -4 | -0.68 | 585 | 589 | 580 | 52350 |
| 1724776200 | 585 | -12 | -2.01 | 593 | 593 | 584 | 156383 |
| 1724430600 | 597 | -3 | -0.50 | 598 | 599 | 597 | 311730 |
| 1724344200 | 600 | -4 | -0.66 | 599 | 601 | 599 | 132896 |
| 1724257800 | 604 | 0 | 0.00 | 597 | 606 | 597 | 173550 |
| 1724171400 | 604 | -1 | -0.17 | 594 | 606 | 594 | 164270 |
| 1724085000 | 605 | 4 | 0.67 | 604 | 605 | 604 | 196681 |
| 1723825800 | 601 | 7 | 1.18 | 599 | 603 | 597 | 363692 |
| 1723739400 | 594 | 4 | 0.68 | 593 | 596 | 587 | 131045 |
| 1723653000 | 590 | 1 | 0.17 | 592 | 594 | 588 | 79813 |
| 1723566600 | 589 | 3 | 0.51 | 588 | 591 | 588 | 101016 |
| 1723480200 | 586 | 0 | 0.00 | 586 | 589 | 585 | 181394 |
| 1723221000 | 586 | 6 | 1.03 | 582 | 586 | 582 | 88854 |
| 1723134600 | 580 | -1 | -0.17 | 571 | 582 | 571 | 64875 |
| 1723048200 | 581 | 9 | 1.57 | 578 | 594 | 578 | 74562 |
| 1722961800 | 572 | 7 | 1.24 | 586 | 586 | 565 | 125235 |
| 1722875400 | 565 | -24 | -4.07 | 575 | 575 | 558 | 218109 |
| 1722616200 | 589 | -21 | -3.44 | 604 | 604 | 588 | 164758 |
| 1722529800 | 610 | -2 | -0.33 | 611 | 611 | 605 | 227940 |
| 1722443400 | 612 | 10 | 1.66 | 609 | 613 | 605 | 107039 |
| 1722357000 | 602 | -3 | -0.50 | 605 | 611 | 602 | 103305 |
| 1722270600 | 605 | -2 | -0.33 | 612 | 614 | 603 | 147116 |
| 1722011400 | 607 | 3 | 0.50 | 604 | 612 | 604 | 139037 |
| 1721925000 | 604 | -5 | -0.82 | 612 | 612 | 603 | 96830 |
| 1721838600 | 609 | -4 | -0.65 | 612 | 614 | 607 | 139579 |
| 1721752200 | 613 | -10 | -1.61 | 619 | 619 | 610 | 110548 |
| 1721665800 | 623 | 0 | 0.00 | 621 | 625 | 617 | 125456 |
| 1721406600 | 623 | -14 | -2.20 | 630 | 630 | 618 | 112969 |
| 1721320200 | 637 | -1 | -0.16 | 645 | 649 | 630 | 79210 |
| 1721233800 | 638 | -2 | -0.31 | 634 | 642 | 630 | 158564 |
| 1721147400 | 640 | -2 | -0.31 | 641 | 646 | 632 | 107820 |
| 1721061000 | 642 | -1 | -0.16 | 643 | 647 | 637 | 110158 |
| 1720801800 | 643 | -5 | -0.77 | 651 | 651 | 640 | 90701 |
| 1720715400 | 648 | 2 | 0.31 | 645 | 648 | 641 | 57072 |
| 1720629000 | 646 | 10 | 1.57 | 642 | 646 | 640 | 156985 |
| 1720542600 | 636 | -6 | -0.93 | 645 | 645 | 635 | 98583 |
| 1720456200 | 642 | -3 | -0.47 | 644 | 644 | 634 | 76370 |
| 1720197000 | 645 | 7 | 1.10 | 631 | 645 | 631 | 161438 |
| 1720110600 | 638 | 3 | 0.47 | 630 | 638 | 630 | 59366 |
| 1720024200 | 635 | 8 | 1.28 | 636 | 636 | 626 | 167578 |
| 1719937800 | 627 | -2 | -0.32 | 625 | 635 | 625 | 53303 |
| 1719851400 | 629 | -1 | -0.16 | 627 | 630 | 624 | 144119 |
| 1719592200 | 630 | -1 | -0.16 | 635 | 636 | 626 | 128043 |
| 1719505800 | 631 | -5 | -0.79 | 631 | 638 | 630 | 75512 |
| 1719419400 | 636 | -3 | -0.47 | 636 | 640 | 633 | 103560 |
| 1719333000 | 639 | 4 | 0.63 | 635 | 640 | 635 | 73700 |
| 1719246600 | 635 | -14 | -2.16 | 635 | 649 | 635 | 84201 |
| 1718987400 | 649 | 12 | 1.88 | 636 | 649 | 627 | 127703 |
| 1718901000 | 637 | 10 | 1.59 | 625 | 637 | 625 | 114342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
